Dow Jones Industrial Average (DJI: DJI )

33,677.27 USD -68.13 (-0.20%)
Daily Price Updated: 4:15 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16535 16592 16511 16581 92,967,315 +45.47(+0.27%)
Apr 29, 2014 16451 16559 16451 16535 71,226,440 +86.63(+0.53%)
Apr 28, 2014 16363 16500 16313 16449 105,512,966 +87.28(+0.53%)
Apr 25, 2014 16503 16503 16334 16361 90,631,885 -140.19(-0.85%)
Apr 24, 2014 16503 16541 16452 16502 80,138,471 +0.00(+0.00%)
Apr 23, 2014 16514 16526 16477 16502 76,825,726 -12.72(-0.08%)
Apr 22, 2014 16449 16566 16449 16514 84,826,857 +65.12(+0.40%)
Apr 21, 2014 16409 16460 16402 16449 79,503,630 +40.71(+0.25%)
Apr 17, 2014 16424 16409 16409 16409 136,190,000 -16.31(-0.10%)
Apr 16, 2014 16266 16425 16266 16425 94,618,217 +162.29(+1.00%)
Apr 15, 2014 16173 16273 16063 16263 97,428,356 +89.32(+0.55%)
Apr 14, 2014 16028 16185 16028 16173 90,019,612 +146.49(+0.91%)
Apr 11, 2014 16169 16169 16025 16027 119,548,593 -143.47(-0.89%)
Apr 10, 2014 16437 16456 16153 16170 112,538,805 -266.96(-1.62%)
Apr 09, 2014 16256 16439 16256 16437 91,545,541 +181.04(+1.11%)
Apr 08, 2014 16245 16297 16180 16256 98,511,099 +10.27(+0.06%)
Apr 07, 2014 16414 16421 16244 16246 116,539,316 -166.84(-1.02%)
Apr 04, 2014 16576 16632 16393 16413 104,346,900 -159.84(-0.96%)
Apr 03, 2014 16572 16604 16528 16573 77,216,791 -0.45(-0.00%)
Apr 02, 2014 16533 16588 16507 16573 78,118,165 +40.39(+0.24%)
Apr 01, 2014 16458 16566 16458 16533 88,003,906 +74.95(+0.46%)
Mar 31, 2014 16324 16481 16324 16458 104,503,594 +134.60(+0.82%)
Mar 28, 2014 16268 16415 16268 16323 86,364,380 +58.83(+0.36%)
Mar 27, 2014 16269 16301 16192 16264 93,625,717 -4.76(-0.03%)
Mar 26, 2014 16371 16466 16269 16269 92,765,274 -98.89(-0.60%)
Mar 25, 2014 16279 16407 16279 16368 89,103,366 +91.19(+0.56%)
Mar 24, 2014 16303 16381 16216 16277 110,620,403 -26.08(-0.16%)
Mar 21, 2014 16333 16456 16291 16303 353,666,805 -28.28(-0.17%)
Mar 20, 2014 16222 16354 16160 16331 91,519,566 +108.88(+0.67%)
Mar 19, 2014 16336 16363 16126 16222 90,110,222 -114.02(-0.70%)
Mar 18, 2014 16246 16370 16246 16336 79,144,434 +88.97(+0.55%)
Mar 17, 2014 16066 16270 16066 16247 88,926,593 +181.55(+1.13%)
Mar 14, 2014 16106 16165 16047 16066 85,658,217 -43.22(-0.27%)
Mar 13, 2014 16342 16405 16084 16109 86,163,808 -231.19(-1.41%)
Mar 12, 2014 16351 16365 16260 16340 77,895,433 -11.17(-0.07%)
Mar 11, 2014 16419 16460 16325 16351 78,141,512 -67.43(-0.41%)
Mar 10, 2014 16453 16453 16334 16419 68,193,425 -34.04(-0.21%)
Mar 07, 2014 16425 16506 16399 16453 80,684,351 +30.83(+0.19%)
Mar 06, 2014 16361 16450 16361 16422 75,900,502 +61.71(+0.38%)
Mar 05, 2014 16396 16407 16344 16360 73,975,041 -35.70(-0.22%)
Mar 04, 2014 16169 16419 16169 16396 96,113,168 +227.85(+1.41%)
Mar 03, 2014 16322 16322 16071 16168 92,740,132 -153.68(-0.94%)
Feb 28, 2014 16273 16399 16226 16322 122,110,544 +49.06(+0.30%)
Feb 27, 2014 16198 16276 16160 16273 97,618,540 +74.24(+0.46%)
Feb 26, 2014 16180 16252 16156 16198 93,981,231 +18.75(+0.12%)
Feb 25, 2014 16207 16254 16147 16180 99,420,194 -27.48(-0.17%)
Feb 24, 2014 16102 16300 16103 16207 244,543,112 +103.84(+0.64%)
Feb 21, 2014 16136 16192 16094 16103 126,561,659 -29.93(-0.19%)
Feb 20, 2014 16044 16162 16007 16133 77,715,431 +92.67(+0.58%)
Feb 19, 2014 16126 16226 16032 16041 80,564,723 -89.84(-0.56%)
Feb 18, 2014 16154 16167 16107 16130 91,252,475 -23.99(-0.15%)
Feb 14, 2014 16018 16154 16154 16154 84,060,000 +126.80(+0.79%)
Feb 13, 2014 15947 16039 15863 16028 99,440,967 +63.65(+0.40%)
Feb 12, 2014 15993 16037 15929 15964 76,775,301 -30.83(-0.19%)
Feb 11, 2014 15804 16027 15803 15995 95,927,975 +192.98(+1.22%)
Feb 10, 2014 15794 15802 15734 15802 84,097,992 +7.71(+0.05%)
Feb 07, 2014 15631 15799 15626 15794 105,781,580 +165.55(+1.06%)
Feb 06, 2014 15444 15632 15443 15629 106,974,891 +188.30(+1.22%)
Feb 05, 2014 15443 15478 15341 15440 105,124,444 -5.01(-0.03%)
Feb 04, 2014 15373 15482 15357 15445 124,073,197 +72.44(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.